HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	166.34	166.34	150.28	151.92	151.92	-8.28%	105,753,200
May 28, 2026	158.01	167.10	155.71	165.63	165.63	3.60%	81,595,550
May 27, 2026	166.95	170.99	159.00	159.88	159.88	-6.13%	107,028,900
May 26, 2026	171.94	175.80	165.96	170.32	170.32	-0.94%	111,606,100
May 25, 2026	157.00	171.94	155.50	171.94	171.94	10.00%	109,061,800
May 22, 2026	155.55	159.14	153.60	156.31	156.31	1.53%	90,811,170
May 21, 2026	164.01	165.80	152.99	153.96	153.96	-5.79%	121,181,800
May 20, 2026	158.41	170.88	158.41	163.42	163.42	3.17%	130,642,600
May 19, 2026	151.06	159.69	147.28	158.40	158.40	7.48%	142,273,300
May 18, 2026	137.53	147.38	137.03	147.38	147.38	10.00%	67,680,530
May 15, 2026	138.10	142.98	130.26	133.98	133.98	-2.49%	88,667,160
May 14, 2026	143.88	146.20	137.35	137.40	137.40	-3.31%	90,553,440
May 13, 2026	140.00	143.62	136.80	142.10	142.10	-1.43%	97,617,670
May 12, 2026	146.98	150.50	144.00	144.16	144.16	-2.30%	99,043,120
May 11, 2026	139.98	148.78	139.93	147.56	147.56	7.95%	105,384,700
May 8, 2026	130.79	136.90	129.28	136.69	136.69	2.39%	105,704,800
May 7, 2026	125.79	134.52	123.80	133.50	133.50	6.64%	106,679,100
May 6, 2026	123.01	129.44	121.66	125.19	125.19	4.74%	108,885,900
Apr 30, 2026	119.11	120.97	115.00	119.53	119.53	0.41%	92,020,790
Apr 29, 2026	114.39	120.50	114.39	119.04	119.04	2.98%	83,280,630
Apr 28, 2026	118.50	119.25	114.38	115.59	115.59	-2.69%	65,553,790
Apr 27, 2026	116.10	121.25	116.00	118.79	118.79	3.01%	90,173,680
Apr 24, 2026	115.00	117.35	113.03	115.32	115.32	-1.98%	69,397,020
Apr 23, 2026	121.93	123.50	116.00	117.65	117.65	-2.73%	100,627,900
Apr 22, 2026	115.48	121.33	115.23	120.95	120.95	4.02%	105,952,100
Apr 21, 2026	113.00	117.08	112.56	116.28	116.28	1.13%	69,662,360
Apr 20, 2026	115.18	118.20	113.70	114.98	114.98	-1.46%	92,799,710
Apr 17, 2026	113.00	117.58	112.79	116.68	116.68	3.88%	95,400,780
Apr 16, 2026	109.90	113.80	107.85	112.32	112.32	0.02%	80,253,290
Apr 15, 2026	120.39	120.39	110.60	112.30	112.30	-6.91%	134,789,200
Apr 14, 2026	120.00	124.34	118.00	120.63	120.63	-3.62%	141,224,400
Apr 13, 2026	114.86	125.20	114.86	125.16	125.16	7.97%	111,746,100
Apr 10, 2026	117.00	117.68	113.90	115.92	115.92	0.86%	100,429,800
Apr 9, 2026	108.21	117.85	107.77	114.93	114.93	4.09%	111,230,800
Apr 8, 2026	108.00	110.46	106.11	110.41	110.41	5.96%	91,563,230
Apr 7, 2026	104.88	108.50	103.26	104.20	104.20	0.64%	57,104,230
Apr 3, 2026	102.40	105.84	101.66	103.54	103.54	3.19%	68,514,590
Apr 2, 2026	104.05	105.40	99.87	100.34	100.34	-4.20%	59,441,750
Apr 1, 2026	106.61	106.80	103.19	104.74	104.74	1.20%	51,706,380
Mar 31, 2026	105.80	106.65	102.11	103.50	103.50	-3.23%	58,170,380
Mar 30, 2026	109.00	110.50	105.57	106.95	106.95	-2.33%	59,360,350
Mar 27, 2026	103.18	111.24	103.18	109.50	109.50	3.94%	98,008,150
Mar 26, 2026	106.17	109.63	104.60	105.35	105.35	-8.98%	138,712,000
Mar 25, 2026	113.66	118.44	113.50	115.74	115.74	3.34%	103,475,300
Mar 24, 2026	113.54	115.15	105.55	112.00	112.00	-1.18%	116,869,700
Mar 23, 2026	111.30	118.08	111.30	113.34	113.34	-2.36%	95,536,240
Mar 20, 2026	123.09	125.76	116.00	116.08	116.08	-3.26%	146,654,100
Mar 19, 2026	113.24	122.51	113.24	119.99	119.99	4.54%	124,060,200
Mar 18, 2026	114.34	116.20	111.74	114.78	114.78	3.29%	98,410,020
Mar 17, 2026	117.99	119.60	110.80	111.12	111.12	-5.20%	113,108,800